1,513.50
+48.1(+3.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,465.4 | 1,513.6 | 1,513.6 | 1,527.2 | 1,465.4 | 3.13M |
| February 19, 2026 | 1,492 | 1,465.4 | 1,465.4 | 1,507.7 | 1,460 | 1.72M |
| February 18, 2026 | 1,490 | 1,502 | 1,502 | 1,519.5 | 1,489.2 | 1.09M |
| February 17, 2026 | 1,500 | 1,494.1 | 1,494.1 | 1,514.8 | 1,477 | 947,051 |
| February 16, 2026 | 1,523.9 | 1,502.9 | 1,502.9 | 1,528.5 | 1,491.8 | 2.56M |
| February 13, 2026 | 1,534.9 | 1,523.8 | 1,523.8 | 1,556.5 | 1,519.4 | 1.36M |
| February 12, 2026 | 1,548 | 1,553.6 | 1,553.6 | 1,566.2 | 1,505 | 1.42M |
| February 11, 2026 | 1,514 | 1,554.6 | 1,554.6 | 1,562 | 1,512 | 1.58M |
| February 10, 2026 | 1,549.5 | 1,504.6 | 1,504.6 | 1,549.5 | 1,476 | 5.6M |
| February 09, 2026 | 1,520 | 1,532.1 | 1,532.1 | 1,571.7 | 1,512 | 3.37M |
| February 06, 2026 | 1,514 | 1,504.9 | 1,504.9 | 1,541.3 | 1,460 | 6.02M |
| February 05, 2026 | 1,439 | 1,552.8 | 1,552.8 | 1,583.8 | 1,412.3 | 14.23M |
| February 04, 2026 | 1,462.1 | 1,439.9 | 1,439.9 | 1,462.1 | 1,421 | 7.88M |
| February 03, 2026 | 1,625 | 1,462.1 | 1,462.1 | 1,625 | 1,449 | 10.46M |
| February 02, 2026 | 1,619.7 | 1,563.3 | 1,563.3 | 1,623 | 1,534.7 | 2.46M |
| February 01, 2026 | 1,642 | 1,619.1 | 1,619.1 | 1,661.9 | 1,581.6 | 1.52M |
| January 30, 2026 | 1,620.2 | 1,654.5 | 1,654.5 | 1,665.4 | 1,592.3 | 2.23M |
| January 29, 2026 | 1,665.1 | 1,645.2 | 1,645.2 | 1,665.1 | 1,623.5 | 834,939 |
| January 28, 2026 | 1,623.1 | 1,653.1 | 1,653.1 | 1,660.8 | 1,605 | 1.6M |
| January 27, 2026 | 1,700.7 | 1,629.8 | 1,629.8 | 1,700.7 | 1,593 | 1.77M |
| January 23, 2026 | 1,714.6 | 1,673.9 | 1,673.9 | 1,722 | 1,632.1 | 1.45M |
| January 22, 2026 | 1,668 | 1,714.6 | 1,714.6 | 1,720.4 | 1,665 | 1.49M |
| January 21, 2026 | 1,659.2 | 1,663.7 | 1,663.7 | 1,667.6 | 1,621.5 | 1.04M |
| January 20, 2026 | 1,670 | 1,663.5 | 1,663.5 | 1,679.9 | 1,636.3 | 781,652 |
| January 19, 2026 | 1,620 | 1,681.4 | 1,681.4 | 1,685 | 1,609.7 | 2.22M |
| January 16, 2026 | 1,659.8 | 1,620 | 1,620 | 1,659.8 | 1,609.9 | 1.68M |
| January 14, 2026 | 1,638.3 | 1,648.5 | 1,648.5 | 1,651.4 | 1,620.2 | 1.43M |
| January 13, 2026 | 1,676 | 1,638.3 | 1,638.3 | 1,679 | 1,630.1 | 1.15M |
| January 12, 2026 | 1,692 | 1,675.5 | 1,675.5 | 1,703.1 | 1,654.1 | 631,317 |
| January 09, 2026 | 1,689 | 1,690.8 | 1,690.8 | 1,700 | 1,668.1 | 795,693 |
| January 08, 2026 | 1,720 | 1,693.9 | 1,693.9 | 1,723.9 | 1,670 | 1.67M |
| January 07, 2026 | 1,740 | 1,719.5 | 1,719.5 | 1,748.9 | 1,701.3 | 998,316 |
| January 06, 2026 | 1,772.6 | 1,743.8 | 1,743.8 | 1,785.3 | 1,732.8 | 1.72M |
| January 05, 2026 | 1,787 | 1,772 | 1,772 | 1,798 | 1,757.2 | 753,545 |
| January 02, 2026 | 1,808.8 | 1,781.8 | 1,781.8 | 1,808.8 | 1,776.6 | 1.15M |
| January 01, 2026 | 1,837.7 | 1,805.8 | 1,805.8 | 1,848 | 1,799.5 | 434,428 |
| December 31, 2025 | 1,868 | 1,825.6 | 1,825.6 | 1,874.9 | 1,810 | 801,548 |
| December 30, 2025 | 1,895 | 1,858.9 | 1,858.9 | 1,899.6 | 1,846.3 | 1.77M |
| December 29, 2025 | 1,900 | 1,902.5 | 1,902.5 | 1,924.9 | 1,892.2 | 636,134 |
| December 26, 2025 | 1,916.3 | 1,909.4 | 1,909.4 | 1,934.3 | 1,903.7 | 291,053 |
| December 24, 2025 | 1,914 | 1,916.3 | 1,916.3 | 1,939 | 1,907.1 | 610,868 |
| December 23, 2025 | 1,871.4 | 1,914 | 1,914 | 1,925 | 1,871.4 | 952,857 |
| December 22, 2025 | 1,900 | 1,882.1 | 1,882.1 | 1,902.8 | 1,875.2 | 1.2M |
| December 19, 2025 | 1,834.4 | 1,888.9 | 1,888.9 | 1,894.7 | 1,821.4 | 1.28M |
| December 18, 2025 | 1,775 | 1,834.4 | 1,834.4 | 1,837.5 | 1,760.1 | 1.63M |
| December 17, 2025 | 1,812.7 | 1,765 | 1,765 | 1,825.1 | 1,756 | 1.82M |
| December 16, 2025 | 1,924.9 | 1,820.5 | 1,820.5 | 1,926.4 | 1,811 | 3.02M |
| December 15, 2025 | 1,895.8 | 1,926.4 | 1,926.4 | 1,930 | 1,870 | 1.05M |
| December 12, 2025 | 1,948.1 | 1,925.3 | 1,925.3 | 1,959 | 1,913.3 | 1.29M |
| December 11, 2025 | 1,925.7 | 1,948.1 | 1,948.1 | 1,951.9 | 1,903.7 | 639,580 |
| December 10, 2025 | 1,957.3 | 1,922.9 | 1,922.9 | 1,962.9 | 1,905.5 | 1.11M |
| December 09, 2025 | 1,913 | 1,957.3 | 1,957.3 | 1,964.2 | 1,873 | 2.32M |
| December 08, 2025 | 1,900 | 1,913.9 | 1,913.9 | 1,929 | 1,893.5 | 3.42M |
| December 05, 2025 | 1,854.4 | 1,893.8 | 1,893.8 | 1,899.4 | 1,854.3 | 1.26M |
| December 04, 2025 | 1,840 | 1,854.3 | 1,854.3 | 1,889 | 1,840 | 1.75M |
| December 03, 2025 | 1,854.4 | 1,839.1 | 1,839.1 | 1,854.5 | 1,817.7 | 1.22M |
| December 02, 2025 | 1,867.1 | 1,866.3 | 1,866.3 | 1,883.7 | 1,841.9 | 834,978 |
| December 01, 2025 | 1,818.9 | 1,863.6 | 1,863.6 | 1,872 | 1,816 | 1.42M |
| November 28, 2025 | 1,808.7 | 1,818.9 | 1,818.9 | 1,821.3 | 1,786.8 | 485,029 |
| November 27, 2025 | 1,800.5 | 1,808.7 | 1,808.7 | 1,816.3 | 1,785.9 | 710,265 |